Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

Steel Authority of India Limited (SAIL.BO)

Compare
113.35
+5.10
+(4.71%)
At close: April 15 at 3:49:07 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 15, 2025110.50113.65109.60113.35113.35518,573
Apr 11, 2025107.65110.15106.95108.25108.25896,048
Apr 9, 2025104.00105.35101.20104.95104.95856,249
Apr 8, 2025108.15108.15102.80104.80104.80665,416
Apr 7, 2025101.30106.00101.30104.60104.601,012,113
Apr 4, 2025117.45117.80112.00112.55112.55823,522
Apr 3, 2025116.90119.60116.90118.45118.45828,040
Apr 2, 2025116.90119.20114.20118.70118.701,017,089
Apr 1, 2025114.10117.50113.40116.90116.90623,470
Mar 28, 2025113.95116.10113.60114.85114.85779,210
Mar 27, 2025112.65115.15112.60113.85113.85529,277
Mar 26, 2025114.90116.00113.00113.25113.25496,516
Mar 25, 2025118.80118.80114.25114.65114.65631,952
Mar 24, 2025116.40118.60115.40117.15117.151,133,372
Mar 21, 2025113.95115.90113.50115.35115.35793,109
Mar 20, 2025114.25114.95111.60113.90113.901,345,849
Mar 19, 2025112.95114.40110.65113.25113.251,566,917
Mar 18, 2025106.95109.20106.70108.90108.90986,088
Mar 17, 2025106.65107.35105.10106.15106.15851,564
Mar 13, 2025106.85109.65105.60105.90105.901,075,730
Mar 12, 2025108.35108.85104.85106.75106.751,052,239
Mar 11, 2025105.90108.75104.70108.15108.15742,873
Mar 10, 2025110.60112.65106.70107.10107.10821,596
Mar 7, 2025112.45112.90110.25110.85110.85609,067
Mar 6, 2025112.85114.90110.75111.80111.801,113,197
Mar 5, 2025107.20112.90107.20112.50112.501,792,075
Mar 4, 2025105.25108.80104.10107.80107.801,322,844
Mar 3, 2025104.90107.10102.75106.40106.40900,493
Feb 28, 2025104.75105.55101.50105.00105.001,644,620
Feb 27, 2025106.95107.90104.70106.00106.00495,511
Feb 25, 2025108.55109.50105.85106.10106.10851,156
Feb 24, 2025111.70112.15107.70108.30108.30860,211
Feb 21, 2025109.80115.10108.60112.75112.752,637,167
Feb 20, 2025105.35110.40105.35109.85109.85606,527
Feb 19, 2025103.55107.20103.50106.50106.50580,956
Feb 18, 2025105.25105.75102.05104.40104.40589,081
Feb 17, 2025104.95105.70102.45105.25105.251,176,739
Feb 14, 2025110.00113.30104.35105.80105.802,095,787
Feb 13, 2025105.50111.25105.00109.40109.402,373,854
Feb 12, 2025100.15106.2099.20105.80105.802,758,853
Feb 11, 2025105.20105.3099.55100.15100.15979,835
Feb 10, 2025109.00109.20104.80105.10105.10661,228
Feb 7, 2025107.70111.25107.45110.25110.251,332,949
Feb 6, 2025109.00109.70107.10108.05108.05606,246
Feb 5, 2025107.40109.55106.90108.85108.85352,644
Feb 4, 2025103.85107.25103.85106.65106.65502,393
Feb 3, 2025104.25104.30100.35102.25102.25537,324
Feb 1, 2025107.40108.35104.35106.40106.40403,440
Jan 31, 2025105.45108.15104.00107.40107.40809,877
Jan 30, 2025104.95106.60104.10105.45105.45342,298
Jan 29, 2025103.40105.15103.00104.35104.35490,548
Jan 28, 2025104.40104.95101.30102.80102.80503,238
Jan 27, 2025106.90106.90102.85103.40103.40815,331
Jan 24, 2025109.00110.70107.70108.20108.20371,802
Jan 23, 2025106.35109.80106.35109.05109.05634,265
Jan 22, 2025109.50110.55104.80107.15107.151,064,147
Jan 21, 2025110.35111.55108.20109.95109.951,242,752
Jan 20, 2025109.15110.35107.75109.90109.90367,483
Jan 17, 2025107.40109.45106.85108.80108.80400,635
Jan 16, 2025106.65108.40106.00107.50107.50667,336
Jan 15, 2025106.85107.75104.45105.15105.15822,273
Jan 14, 2025101.05106.40101.05105.95105.951,012,703
Jan 13, 2025105.70105.7099.55100.00100.001,838,825
Jan 10, 2025108.40109.05104.80106.00106.001,252,742
Jan 9, 2025110.35110.80108.00108.25108.25631,954
Jan 8, 2025111.45111.50109.10109.70109.701,306,017
Jan 7, 2025110.30112.25110.30111.50111.50407,512
Jan 6, 2025113.95114.35109.90110.30110.301,194,458
Jan 3, 2025114.10115.90113.55114.20114.20405,544
Jan 2, 2025113.05114.35112.05114.05114.05596,075
Jan 1, 2025112.95113.35112.25113.00113.00304,203
Dec 31, 2024111.80113.60111.25113.10113.10656,518
Dec 30, 2024115.35115.50111.10111.80111.80447,482
Dec 27, 2024117.00118.45115.25115.50115.50492,849
Dec 26, 2024118.95119.25116.35117.60117.60354,227
Dec 24, 2024120.95121.10118.15119.00119.00737,356
Dec 23, 2024117.15121.65116.95121.15121.151,561,672
Dec 20, 2024118.35120.85115.30116.15116.151,071,952
Dec 19, 2024116.90119.80116.55119.00119.001,101,669
Dec 18, 2024122.45122.45117.95119.85119.85556,034
Dec 17, 2024122.65124.45120.50121.05121.05368,095
Dec 16, 2024124.95124.95123.25123.60123.60364,959
Dec 13, 2024128.95128.95121.90124.75124.751,462,075
Dec 12, 2024127.30130.05125.60129.20129.202,198,238
Dec 11, 2024126.75128.70126.10126.90126.90977,112
Dec 10, 2024128.50128.50126.25126.85126.851,512,405
Dec 9, 2024124.75126.60122.70126.15126.15858,568
Dec 6, 2024122.80125.15122.10123.85123.85622,085
Dec 5, 2024122.90123.65121.10122.35122.35776,419
Dec 4, 2024123.00123.50121.15122.25122.251,069,138
Dec 3, 2024119.10123.15119.10122.80122.801,336,246
Dec 2, 2024116.75119.45115.85119.10119.10499,418
Nov 29, 2024116.35118.10115.80117.10117.101,019,436
Nov 28, 2024116.35117.35115.30116.30116.30957,053
Nov 27, 2024115.95117.10114.55116.30116.30718,443
Nov 26, 2024114.05116.40113.85115.95115.95874,060
Nov 25, 2024114.85115.50113.90114.10114.10641,447
Nov 22, 2024110.60113.65110.45112.70112.701,003,229
Nov 21, 2024111.80112.20108.75110.60110.601,141,098
Nov 19, 2024112.85114.45111.00111.35111.351,027,605
Nov 18, 2024112.25115.10111.35112.80112.801,817,460
Nov 14, 2024111.70114.50111.50111.90111.901,669,274
Nov 13, 2024113.50114.50111.00111.70111.701,523,999
Nov 12, 2024116.00117.35113.70114.15114.151,213,786
Nov 11, 2024118.10119.20115.50115.90115.901,315,390
Nov 8, 2024120.00120.90115.00118.35118.352,264,099
Nov 7, 2024124.20126.85122.60123.30123.301,247,680
Nov 6, 2024120.00124.20117.50123.85123.852,181,016
Nov 4, 2024118.15118.20112.65113.90113.90772,325
Nov 1, 2024116.85118.55116.30117.70117.70420,589
Oct 31, 2024116.35117.70114.30115.75115.75800,355
Oct 29, 2024115.00116.25112.75115.75115.75985,565
Oct 28, 2024112.60115.90111.25114.70114.70803,241
Oct 25, 2024117.85117.90110.35111.45111.452,803,717
Oct 24, 2024118.60118.95116.70117.20117.201,337,667
Oct 23, 2024120.15122.55116.30118.15118.152,443,979
Oct 22, 2024126.50127.35120.55122.05122.051,148,850
Oct 21, 2024130.75131.25126.05126.40126.40636,318
Oct 18, 2024126.65130.60125.45128.90128.90789,025
Oct 17, 2024130.55131.05127.60127.75127.751,179,056
Oct 16, 2024130.05131.70129.15129.75129.751,418,187
Oct 15, 2024134.10134.90130.55130.95130.95421,658
Oct 14, 2024135.60137.35133.70134.25134.251,008,596
Oct 11, 2024130.30135.20130.00134.10134.101,321,431
Oct 10, 2024130.65133.05129.65129.95129.95917,377
Oct 9, 2024131.50133.35129.90130.30130.30959,676
Oct 8, 2024132.50133.55127.80131.50131.50552,968
Oct 7, 2024139.65140.55130.80132.15132.15909,181
Oct 4, 2024135.10140.55134.05138.95138.951,452,838
Oct 3, 2024138.20141.70136.15136.95136.951,245,149
Oct 1, 2024141.40142.10137.85141.00141.001,082,639
Sep 30, 2024141.55143.95140.35141.35141.351,979,053
Sep 27, 2024140.00144.20139.70140.45140.453,279,222
Sep 26, 2024135.60139.65132.30139.25139.251,807,936
Sep 25, 2024135.40137.10134.00134.20134.201,714,155
Sep 24, 2024131.05135.05131.05133.85133.852,540,232
Sep 23, 2024126.95130.00126.55129.70129.701,101,757
Sep 20, 2024127.40128.30125.45126.35126.35691,361
Sep 19, 2024 1.00 Dividend
Sep 19, 2024130.65131.00123.85126.50126.501,979,107
Sep 18, 2024131.70131.85128.75129.60128.60415,694
Sep 17, 2024133.05133.10130.45131.75130.73836,515
Sep 16, 2024133.00134.05131.75133.05132.02495,658
Sep 13, 2024131.30134.40131.30132.15131.13792,295
Sep 12, 2024129.35131.00126.85130.65129.641,731,187
Sep 11, 2024129.65129.95126.30127.00126.02954,132
Sep 10, 2024128.80131.00128.00129.15128.15926,669
Sep 9, 2024129.00129.25126.05127.95126.961,273,023
Sep 6, 2024131.75131.85128.25129.35128.351,412,866
Sep 5, 2024130.25132.30130.25131.25130.241,060,518
Sep 4, 2024129.00131.80128.50130.70129.691,609,387
Sep 3, 2024132.85133.55131.25131.80130.781,184,945
Sep 2, 2024134.00134.15131.65133.15132.122,265,517
Aug 30, 2024134.95136.00133.40133.70132.671,094,600
Aug 29, 2024134.10135.00131.90134.25133.21953,490
Aug 28, 2024136.00136.35133.70134.10133.07526,779
Aug 26, 2024133.05138.75132.30137.75136.692,698,493
Aug 23, 2024134.05135.05131.55131.85130.83809,032
Aug 22, 2024135.95135.95133.30133.85132.82590,974
Aug 21, 2024133.75135.30132.50135.00133.961,178,334
Aug 20, 2024132.25133.40130.75133.20132.172,348,928
Aug 19, 2024130.15131.65129.35131.40130.39869,643
Aug 16, 2024127.50128.75126.60128.20127.211,544,646
Aug 14, 2024129.20129.55125.00125.25124.281,944,337
Aug 13, 2024131.75132.55127.80128.15127.161,823,406
Aug 12, 2024129.35132.95127.10131.70130.682,706,060
Aug 9, 2024135.65137.15129.00129.40128.406,007,529
Aug 8, 2024141.65141.65136.60137.50136.443,540,264
Aug 7, 2024139.95142.90137.25141.70140.611,326,233
Aug 6, 2024138.65141.55134.80135.45134.40877,767
Aug 5, 2024140.05141.90135.05136.60135.555,279,068
Aug 2, 2024146.80148.20145.10146.30145.172,764,776
Aug 1, 2024154.25156.30149.05150.20149.041,734,814
Jul 31, 2024148.70153.90147.70152.90151.723,114,139
Jul 30, 2024147.50149.60146.30148.15147.01706,107
Jul 29, 2024149.00149.95146.80147.70146.561,373,431
Jul 26, 2024144.70147.95143.95147.45146.31806,826
Jul 25, 2024144.65145.00141.25142.20141.102,647,139
Jul 24, 2024141.35147.65141.35147.00145.871,820,901
Jul 23, 2024144.80144.80135.35141.40140.312,503,773
Jul 22, 2024141.15143.60138.25143.35142.24850,638
Jul 19, 2024147.65147.65140.80141.80140.713,194,707
Jul 18, 2024150.75150.85146.70148.05146.913,427,450
Jul 16, 2024153.00153.95150.60151.05149.88570,652
Jul 15, 2024151.20153.25148.90152.00150.83801,274
Jul 12, 2024152.75153.30149.20150.35149.19574,882
Jul 11, 2024151.90153.10150.60151.75150.581,671,824
Jul 10, 2024156.40156.40146.35150.90149.741,586,653
Jul 9, 2024157.95158.15155.20155.85154.65660,951
Jul 8, 2024156.95158.05154.30156.45155.241,730,253
Jul 5, 2024151.65158.70149.85155.50154.302,196,210
Jul 4, 2024153.80153.80150.70150.95149.791,748,355
Jul 3, 2024147.85152.00146.40151.55150.383,299,476
Jul 2, 2024149.95149.95145.30146.70145.571,033,771
Jul 1, 2024150.45150.45147.80149.05147.901,927,585
Jun 28, 2024144.00151.20143.75148.75147.604,575,052
Jun 27, 2024144.90146.90137.30142.90141.803,053,536
Jun 26, 2024147.50147.55143.75144.00142.891,298,683
Jun 25, 2024151.00151.40146.20147.00145.872,014,085
Jun 24, 2024153.25153.25148.35149.85148.692,858,816
Jun 21, 2024154.85159.35153.95155.55154.351,971,603
Jun 20, 2024150.05154.20150.05153.95152.762,424,774
Jun 19, 2024153.85154.05149.50150.00148.84808,999
Jun 18, 2024154.40155.10152.40153.35152.171,628,633
Jun 14, 2024150.40153.90147.90153.65152.461,108,536
Jun 13, 2024152.00152.50149.05149.60148.45705,893
Jun 12, 2024151.50152.60150.55150.95149.79735,432
Jun 11, 2024151.00153.00149.40151.00149.83936,992
Jun 10, 2024153.95153.95150.00150.50149.342,460,751
Jun 7, 2024147.35153.90145.50152.80151.623,458,023
Jun 6, 2024145.45151.75144.50146.90145.775,289,650
Jun 5, 2024139.05147.50128.05145.55144.436,644,323
Jun 4, 2024166.15166.15124.65133.20132.177,131,086
Jun 3, 2024167.75167.90163.25166.20164.922,825,015
May 31, 2024160.60161.30156.75158.40157.181,613,672
May 30, 2024161.50162.30156.75157.80156.581,761,674
May 29, 2024162.40165.75160.55162.40161.151,863,255
May 28, 2024167.75169.30161.60162.40161.156,643,254
May 27, 2024171.10171.35165.95166.55165.261,989,862
May 24, 2024167.85172.50167.40169.45168.142,616,638
May 23, 2024169.00169.90166.50169.35168.041,251,205
May 22, 2024175.40175.65167.15169.00167.702,517,969
May 21, 2024170.00175.00166.45174.20172.864,293,619
May 17, 2024164.20168.85164.20166.85165.561,871,213
May 16, 2024167.50168.75161.70163.65162.39929,168
May 15, 2024165.40168.70165.05166.35165.071,861,749
May 14, 2024158.00166.55158.00164.70163.431,587,157
May 13, 2024157.55157.80150.90157.00155.791,348,324
May 10, 2024154.75157.70151.55156.85155.641,708,112
May 9, 2024163.00163.00152.15153.15151.972,330,016
May 8, 2024156.15161.95155.00160.65159.412,071,156
May 7, 2024163.55163.55155.20156.15154.952,932,881
May 6, 2024169.35169.35158.45162.95161.692,542,553
May 3, 2024166.85170.90164.60167.90166.604,651,455
May 2, 2024165.25168.25163.60165.45164.1710,055,540
Apr 30, 2024166.05168.70163.05164.25162.982,979,273
Apr 29, 2024170.30170.30164.35164.80163.532,086,958
Apr 26, 2024165.65170.50163.60168.50167.208,216,442
Apr 25, 2024164.70167.25162.20164.90163.634,751,176
Apr 24, 2024153.25165.85151.50164.70163.4313,882,590
Apr 23, 2024149.85152.95148.50152.25151.081,527,580
Apr 22, 2024148.10151.05147.20148.30147.161,918,258
Apr 19, 2024142.70147.45140.75145.95144.822,508,052
Apr 18, 2024150.65151.60143.90144.85143.732,300,094
Apr 16, 2024149.70152.45148.40149.30148.151,716,138
Apr 15, 2024149.30157.30146.45151.00149.836,350,871

Related Tickers

NSLNISP.BO NMDC Steel Limited
35.52
+1.40%
 
JINDALSTEL.BO Jindal Steel & Power Limited
846.05
+5.03%
 
JSWSTEEL.BO JSW Steel Limited
1,008.50
+1.80%
 
TATASTEEL.BO Tata Steel Limited
136.45
+2.25%
 
NMDC.NS NMDC Limited
65.14
+3.54%
 
TATASTEEL.NS Tata Steel Limited
136.41
+2.24%
 
X United States Steel Corporation
41.39
+1.17%